Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (NY: PLG )

1.890 +0.100 (+5.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.160 1.170 1.100 1.130 131,516 -0.01(-0.88%)
Sep 28, 2023 1.130 1.140 1.130 1.140 37,390 +0.01(+0.88%)
Sep 27, 2023 1.140 1.160 1.120 1.130 54,429 +0.01(+0.89%)
Sep 26, 2023 1.200 1.210 1.120 1.120 89,478 -0.06(-5.08%)
Sep 25, 2023 1.210 1.195 1.180 1.180 118,350 -0.04(-3.28%)
Sep 22, 2023 1.200 1.220 1.200 1.220 42,459 +0.01(+1.24%)
Sep 21, 2023 1.210 1.230 1.200 1.205 99,816 -0.00(-0.41%)
Sep 20, 2023 1.230 1.250 1.200 1.210 46,035 -0.01(-0.41%)
Sep 19, 2023 1.240 1.250 1.200 1.215 70,749 -0.04(-3.19%)
Sep 18, 2023 1.280 1.280 1.250 1.255 95,329 +0.01(+0.80%)
Sep 15, 2023 1.210 1.260 1.210 1.245 177,706 +0.04(+2.89%)
Sep 14, 2023 1.200 1.220 1.200 1.210 77,023 +0.00(+0.00%)
Sep 13, 2023 1.220 1.220 1.200 1.210 41,844 +0.00(+0.00%)
Sep 12, 2023 1.240 1.241 1.200 1.210 98,948 -0.03(-2.02%)
Sep 11, 2023 1.240 1.250 1.212 1.235 75,194 -0.00(-0.40%)
Sep 08, 2023 1.230 1.240 1.190 1.240 272,525 +0.01(+0.81%)
Sep 07, 2023 1.200 1.230 1.200 1.230 71,352 +0.02(+1.65%)
Sep 06, 2023 1.230 1.250 1.205 1.210 94,616 -0.03(-2.42%)
Sep 05, 2023 1.250 1.260 1.220 1.240 81,029 -0.02(-1.59%)
Sep 01, 2023 1.230 1.265 1.220 1.260 97,808 +0.04(+3.28%)
Aug 31, 2023 1.270 1.289 1.220 1.220 116,357 -0.07(-5.43%)
Aug 30, 2023 1.280 1.290 1.270 1.290 62,872 +0.01(+0.78%)
Aug 29, 2023 1.220 1.280 1.220 1.280 110,136 +0.05(+4.07%)
Aug 28, 2023 1.270 1.280 1.220 1.230 106,792 +0.01(+0.70%)
Aug 25, 2023 1.260 1.270 1.220 1.221 82,790 -0.03(-2.29%)
Aug 24, 2023 1.280 1.280 1.250 1.250 74,596 -0.03(-2.34%)
Aug 23, 2023 1.270 1.290 1.260 1.280 94,379 +0.00(+0.00%)
Aug 22, 2023 1.270 1.290 1.260 1.280 125,195 +0.02(+1.59%)
Aug 21, 2023 1.220 1.270 1.220 1.260 91,232 +0.03(+2.44%)
Aug 18, 2023 1.230 1.240 1.211 1.230 134,808 +0.03(+2.50%)
Aug 17, 2023 1.220 1.236 1.200 1.200 125,017 -0.02(-1.64%)
Aug 16, 2023 1.250 1.260 1.220 1.220 102,210 -0.04(-3.17%)
Aug 15, 2023 1.240 1.270 1.230 1.260 98,363 +0.01(+0.80%)
Aug 14, 2023 1.240 1.260 1.230 1.250 47,687 +0.01(+0.81%)
Aug 11, 2023 1.250 1.280 1.240 1.240 108,239 -0.02(-1.59%)
Aug 10, 2023 1.280 1.280 1.250 1.260 170,216 +0.01(+0.80%)
Aug 09, 2023 1.270 1.280 1.220 1.250 122,716 -0.01(-0.79%)
Aug 08, 2023 1.230 1.260 1.220 1.260 129,463 +0.04(+3.28%)
Aug 07, 2023 1.290 1.290 1.200 1.220 224,640 -0.04(-3.17%)
Aug 04, 2023 1.330 1.330 1.250 1.260 216,891 -0.03(-2.33%)
Aug 03, 2023 1.300 1.300 1.270 1.290 111,544 +0.01(+0.78%)
Aug 02, 2023 1.310 1.330 1.221 1.280 345,785 -0.05(-3.76%)
Aug 01, 2023 1.330 1.350 1.320 1.330 134,054 -0.02(-1.48%)
Jul 31, 2023 1.310 1.380 1.310 1.350 321,702 -0.01(-1.10%)
Jul 28, 2023 1.380 1.380 1.330 1.365 307,546 -0.01(-0.36%)
Jul 27, 2023 1.380 1.391 1.360 1.370 166,207 -0.02(-1.44%)
Jul 26, 2023 1.380 1.400 1.370 1.390 85,695 -0.01(-0.71%)
Jul 25, 2023 1.420 1.420 1.390 1.400 117,466 +0.00(+0.00%)
Jul 24, 2023 1.400 1.420 1.390 1.400 106,105 -0.02(-1.41%)
Jul 21, 2023 1.400 1.429 1.400 1.420 66,089 +0.00(+0.00%)
Jul 20, 2023 1.430 1.435 1.400 1.420 169,241 +0.01(+0.71%)
Jul 19, 2023 1.420 1.420 1.380 1.410 111,904 +0.03(+2.17%)
Jul 18, 2023 1.400 1.420 1.380 1.380 232,438 -0.03(-2.13%)
Jul 17, 2023 1.430 1.440 1.400 1.410 139,729 -0.02(-1.40%)
Jul 14, 2023 1.450 1.470 1.410 1.430 134,971 -0.02(-1.38%)
Jul 13, 2023 1.450 1.460 1.410 1.450 225,887 +0.03(+2.11%)
Jul 12, 2023 1.420 1.450 1.416 1.420 211,490 +0.01(+0.71%)
Jul 11, 2023 1.420 1.440 1.408 1.410 114,729 -0.02(-1.40%)
Jul 10, 2023 1.410 1.430 1.370 1.430 62,434 +0.03(+2.14%)
Jul 07, 2023 1.420 1.420 1.370 1.400 64,673 +0.02(+1.45%)
Jul 06, 2023 1.400 1.400 1.360 1.380 58,320 -0.01(-0.72%)
Jul 05, 2023 1.400 1.420 1.380 1.390 60,367 -0.01(-0.71%)
Jul 03, 2023 1.410 1.440 1.380 1.400 61,398 -0.02(-1.41%)
Jun 30, 2023 1.430 1.450 1.410 1.420 151,695 +0.02(+1.43%)
Jun 29, 2023 1.350 1.400 1.350 1.400 100,887 +0.03(+2.19%)
Jun 28, 2023 1.380 1.389 1.360 1.370 118,724 -0.02(-1.44%)
Jun 27, 2023 1.400 1.400 1.380 1.390 76,208 -0.01(-0.71%)
Jun 26, 2023 1.400 1.430 1.370 1.400 167,139 +0.02(+1.45%)
Jun 23, 2023 1.410 1.420 1.380 1.380 87,610 -0.05(-3.50%)
Jun 22, 2023 1.430 1.430 1.390 1.430 70,014 +0.00(+0.00%)
Jun 21, 2023 1.400 1.440 1.390 1.430 97,791 +0.00(+0.00%)
Jun 20, 2023 1.420 1.430 1.400 1.430 58,952 -0.01(-0.69%)
Jun 16, 2023 1.420 1.450 1.410 1.440 82,170 +0.00(+0.00%)
Jun 15, 2023 1.440 1.450 1.411 1.440 84,522 -0.28(-16.28%)
May 08, 2023 1.720 1.730 1.680 1.720 188,360 +0.03(+1.78%)
May 05, 2023 1.640 1.690 1.640 1.690 131,904 +0.02(+1.20%)
May 04, 2023 1.660 1.710 1.652 1.670 190,024 -0.03(-1.76%)
May 03, 2023 1.620 1.700 1.590 1.700 220,525 +0.09(+5.59%)
May 02, 2023 1.550 1.630 1.550 1.610 118,553 +0.05(+3.21%)
May 01, 2023 1.600 1.615 1.560 1.560 80,144 -0.03(-1.89%)
Apr 28, 2023 1.570 1.600 1.565 1.590 112,290 +0.02(+1.27%)
Apr 27, 2023 1.630 1.630 1.570 1.570 246,324 -0.06(-3.68%)
Apr 26, 2023 1.660 1.690 1.605 1.630 170,961 +0.00(+0.00%)
Apr 25, 2023 1.720 1.720 1.600 1.630 282,177 -0.13(-7.39%)
Apr 24, 2023 1.740 1.760 1.690 1.760 352,687 +0.02(+1.15%)
Apr 21, 2023 1.710 1.740 1.640 1.740 472,008 +0.05(+2.96%)
Apr 20, 2023 1.680 1.720 1.665 1.690 299,210 +0.01(+0.60%)
Apr 19, 2023 1.690 1.710 1.658 1.680 236,032 -0.06(-3.26%)
Apr 18, 2023 1.750 1.780 1.670 1.737 381,053 -0.02(-1.32%)
Apr 17, 2023 1.690 1.760 1.620 1.760 542,923 +0.08(+4.76%)
Apr 14, 2023 1.690 1.720 1.610 1.680 520,624 -0.02(-1.18%)
Apr 13, 2023 1.590 1.720 1.580 1.700 752,171 +0.15(+9.68%)
Apr 12, 2023 1.530 1.550 1.510 1.550 167,820 +0.05(+3.33%)
Apr 11, 2023 1.470 1.530 1.450 1.500 303,707 +0.01(+0.67%)
Apr 10, 2023 1.510 1.510 1.450 1.490 122,298 -0.01(-0.67%)
Apr 06, 2023 1.440 1.510 1.410 1.500 264,560 +0.05(+3.45%)
Apr 05, 2023 1.500 1.530 1.430 1.450 256,099 -0.05(-3.33%)
Apr 04, 2023 1.470 1.520 1.410 1.500 524,694 +0.11(+7.91%)
Apr 03, 2023 1.420 1.460 1.380 1.390 191,845 -0.04(-2.80%)
Mar 31, 2023 1.470 1.500 1.410 1.430 157,031 -0.03(-2.05%)
Mar 30, 2023 1.430 1.470 1.430 1.460 153,705 +0.03(+2.10%)
Mar 29, 2023 1.420 1.450 1.420 1.430 216,504 +0.02(+1.42%)
Mar 28, 2023 1.390 1.440 1.374 1.410 363,422 +0.01(+0.71%)
Mar 27, 2023 1.390 1.430 1.350 1.400 124,990 +0.00(+0.00%)
Mar 24, 2023 1.370 1.420 1.360 1.400 288,459 +0.02(+1.45%)
Mar 23, 2023 1.380 1.398 1.360 1.380 150,049 +0.03(+2.22%)
Mar 22, 2023 1.380 1.400 1.350 1.350 94,323 -0.03(-2.17%)
Mar 21, 2023 1.360 1.390 1.350 1.380 138,074 +0.03(+2.22%)
Mar 20, 2023 1.380 1.410 1.350 1.350 177,596 -0.05(-3.57%)
Mar 17, 2023 1.400 1.430 1.360 1.400 309,865 +0.04(+2.94%)
Mar 16, 2023 1.380 1.380 1.350 1.360 218,966 -0.03(-2.16%)
Mar 15, 2023 1.400 1.410 1.340 1.390 192,533 +0.01(+0.72%)
Mar 14, 2023 1.440 1.470 1.380 1.380 222,952 -0.08(-5.48%)
Mar 13, 2023 1.420 1.470 1.400 1.460 283,139 +0.09(+6.57%)
Mar 10, 2023 1.340 1.408 1.340 1.370 228,762 +0.01(+0.74%)
Mar 09, 2023 1.340 1.390 1.340 1.360 223,822 +0.00(+0.00%)
Mar 08, 2023 1.420 1.420 1.330 1.360 279,306 -0.05(-3.55%)
Mar 07, 2023 1.440 1.450 1.361 1.410 327,643 -0.04(-2.76%)
Mar 06, 2023 1.500 1.500 1.450 1.450 140,432 -0.04(-2.68%)
Mar 03, 2023 1.430 1.500 1.420 1.490 237,525 +0.07(+4.93%)
Mar 02, 2023 1.440 1.470 1.400 1.420 225,020 -0.02(-1.39%)
Mar 01, 2023 1.470 1.490 1.430 1.440 170,017 +0.01(+0.70%)
Feb 28, 2023 1.460 1.460 1.405 1.430 113,332 -0.02(-1.38%)
Feb 27, 2023 1.380 1.450 1.380 1.450 246,350 +0.08(+5.84%)
Feb 24, 2023 1.410 1.420 1.360 1.370 242,976 -0.06(-4.20%)
Feb 23, 2023 1.430 1.460 1.410 1.430 174,033 -0.01(-0.69%)
Feb 22, 2023 1.450 1.480 1.430 1.440 141,273 +0.01(+0.70%)
Feb 21, 2023 1.440 1.500 1.411 1.430 241,400 -0.02(-1.38%)
Feb 17, 2023 1.470 1.490 1.431 1.450 266,643 -0.04(-2.68%)
Feb 16, 2023 1.490 1.524 1.450 1.490 154,438 +0.00(+0.00%)
Feb 15, 2023 1.420 1.490 1.410 1.490 285,852 +0.05(+3.47%)
Feb 14, 2023 1.460 1.460 1.420 1.440 195,676 -0.01(-0.69%)
Feb 13, 2023 1.500 1.500 1.440 1.450 387,699 -0.06(-3.97%)
Feb 10, 2023 1.520 1.520 1.460 1.510 144,035 -0.01(-0.66%)
Feb 09, 2023 1.600 1.600 1.500 1.520 156,813 -0.06(-3.80%)
Feb 08, 2023 1.600 1.620 1.552 1.580 220,822 +0.00(+0.00%)
Feb 07, 2023 1.550 1.590 1.480 1.580 462,615 +0.07(+4.29%)
Feb 06, 2023 1.550 1.560 1.510 1.515 208,430 -0.02(-0.98%)
Feb 03, 2023 1.570 1.590 1.520 1.530 460,420 -0.07(-4.38%)
Feb 02, 2023 1.620 1.640 1.550 1.600 330,230 +0.00(+0.00%)
Feb 01, 2023 1.610 1.630 1.540 1.600 488,629 -0.03(-1.84%)
Jan 31, 2023 1.650 1.650 1.600 1.630 188,481 +0.00(+0.00%)
Jan 30, 2023 1.600 1.650 1.600 1.630 162,029 +0.03(+1.87%)
Jan 27, 2023 1.660 1.670 1.600 1.600 271,040 -0.07(-4.19%)
Jan 26, 2023 1.720 1.720 1.650 1.670 309,174 -0.05(-2.91%)
Jan 25, 2023 1.690 1.720 1.660 1.720 330,877 +0.01(+0.58%)
Jan 24, 2023 1.600 1.710 1.600 1.710 479,147 +0.11(+6.87%)
Jan 23, 2023 1.600 1.640 1.580 1.600 392,424 -0.04(-2.44%)
Jan 20, 2023 1.600 1.640 1.580 1.640 309,139 +0.05(+3.14%)
Jan 19, 2023 1.600 1.670 1.570 1.590 355,661 -0.01(-0.63%)
Jan 18, 2023 1.710 1.710 1.565 1.600 604,662 -0.06(-3.61%)
Jan 17, 2023 1.690 1.720 1.600 1.660 438,632 -0.03(-1.78%)
Jan 13, 2023 1.680 1.748 1.670 1.690 335,214 +0.01(+0.60%)
Jan 12, 2023 1.720 1.760 1.680 1.680 426,352 -0.03(-1.75%)
Jan 11, 2023 1.800 1.810 1.690 1.710 396,616 -0.04(-2.29%)
Jan 10, 2023 1.710 1.810 1.710 1.750 492,246 +0.00(+0.00%)
Jan 09, 2023 1.790 1.790 1.700 1.750 296,158 +0.06(+3.55%)
Jan 06, 2023 1.730 1.790 1.686 1.690 352,085 -0.04(-2.31%)
Jan 05, 2023 1.700 1.780 1.650 1.730 224,600 +0.03(+1.76%)
Jan 04, 2023 1.700 1.810 1.665 1.700 440,066 +0.00(+0.00%)
Jan 03, 2023 1.760 1.840 1.650 1.700 634,585 -0.04(-2.30%)
Dec 30, 2022 1.660 1.740 1.580 1.740 399,040 +0.09(+5.45%)
Dec 29, 2022 1.600 1.680 1.600 1.650 226,505 +0.09(+5.77%)
Dec 28, 2022 1.640 1.660 1.530 1.560 239,721 -0.07(-4.29%)
Dec 27, 2022 1.650 1.720 1.630 1.630 313,988 -0.04(-2.40%)
Dec 23, 2022 1.600 1.670 1.590 1.670 208,685 +0.07(+4.37%)
Dec 22, 2022 1.590 1.640 1.560 1.600 229,281 -0.05(-3.03%)
Dec 21, 2022 1.600 1.660 1.570 1.650 124,465 +0.07(+4.43%)
Dec 20, 2022 1.570 1.640 1.545 1.580 271,626 +0.05(+3.27%)
Dec 19, 2022 1.640 1.660 1.500 1.530 443,746 -0.13(-7.83%)
Dec 16, 2022 1.700 1.720 1.650 1.660 232,654 -0.06(-3.49%)
Dec 15, 2022 1.660 1.730 1.650 1.720 329,939 +0.02(+1.18%)
Dec 14, 2022 1.700 1.710 1.645 1.700 318,464 +0.01(+0.59%)
Dec 13, 2022 1.780 1.790 1.680 1.690 381,198 +0.00(+0.00%)
Dec 12, 2022 1.810 1.810 1.660 1.690 498,704 -0.09(-5.06%)
Dec 09, 2022 1.860 1.870 1.780 1.780 332,147 -0.06(-3.26%)
Dec 08, 2022 1.810 1.870 1.800 1.840 453,585 +0.03(+1.66%)
Dec 07, 2022 1.760 1.840 1.750 1.810 207,775 +0.07(+4.02%)
Dec 06, 2022 1.740 1.790 1.720 1.740 263,453 -0.01(-0.57%)
Dec 05, 2022 1.850 1.850 1.720 1.750 422,651 -0.10(-5.41%)
Dec 02, 2022 1.800 1.900 1.750 1.850 429,175 +0.05(+2.78%)
Dec 01, 2022 1.810 1.850 1.770 1.800 324,931 +0.00(+0.00%)
Nov 30, 2022 1.730 1.820 1.690 1.800 517,988 +0.12(+7.14%)
Nov 29, 2022 1.680 1.730 1.650 1.680 160,999 +0.03(+1.82%)
Nov 28, 2022 1.740 1.740 1.630 1.650 285,601 -0.10(-5.71%)
Nov 25, 2022 1.740 1.760 1.710 1.750 207,750 +0.03(+1.74%)
Nov 23, 2022 1.660 1.750 1.630 1.720 298,314 +0.06(+3.61%)
Nov 22, 2022 1.650 1.690 1.620 1.660 241,079 +0.05(+3.11%)
Nov 21, 2022 1.620 1.640 1.560 1.610 209,384 +0.01(+0.63%)
Nov 18, 2022 1.610 1.640 1.600 1.600 179,126 -0.03(-1.84%)
Nov 17, 2022 1.610 1.668 1.600 1.630 229,333 -0.02(-1.21%)
Nov 16, 2022 1.700 1.710 1.640 1.650 253,296 -0.07(-4.07%)
Nov 15, 2022 1.780 1.780 1.670 1.720 475,380 -0.01(-0.58%)
Nov 14, 2022 1.720 1.780 1.710 1.730 433,070 +0.02(+1.17%)
Nov 11, 2022 1.750 1.760 1.640 1.710 597,275 -0.05(-2.84%)
Nov 10, 2022 1.820 1.840 1.690 1.760 893,124 +0.01(+0.57%)
Nov 09, 2022 1.850 1.990 1.670 1.750 2,477,202 -0.08(-4.37%)
Nov 08, 2022 1.740 1.880 1.710 1.830 1,204,036 +0.10(+5.78%)
Nov 07, 2022 1.650 1.750 1.600 1.730 371,952 +0.09(+5.49%)
Nov 04, 2022 1.590 1.670 1.580 1.640 445,457 +0.10(+6.49%)
Nov 03, 2022 1.500 1.549 1.490 1.540 125,935 +0.04(+2.67%)
Nov 02, 2022 1.570 1.500 1.500 211,882 -0.11(-6.83%)
Nov 01, 2022 1.590 1.615 1.550 1.610 233,021 +0.07(+4.55%)
Oct 31, 2022 1.610 1.610 1.510 1.540 278,082 -0.05(-3.14%)
Oct 28, 2022 1.620 1.650 1.570 1.590 210,072 -0.07(-4.22%)
Oct 27, 2022 1.650 1.690 1.609 1.660 333,916 +0.01(+0.61%)
Oct 26, 2022 1.510 1.680 1.510 1.650 493,502 +0.15(+10.00%)
Oct 25, 2022 1.490 1.540 1.490 1.500 266,133 -0.01(-0.66%)
Oct 24, 2022 1.540 1.540 1.490 1.510 201,661 -0.03(-1.95%)
Oct 21, 2022 1.530 1.550 1.472 1.540 402,362 +0.01(+0.65%)
Oct 20, 2022 1.470 1.585 1.470 1.530 171,256 +0.05(+3.38%)
Oct 19, 2022 1.500 1.535 1.440 1.480 170,194 -0.07(-4.52%)
Oct 18, 2022 1.540 1.580 1.500 1.550 186,341 +0.06(+4.03%)
Oct 17, 2022 1.530 1.590 1.470 1.490 213,539 +0.00(+0.00%)
Oct 14, 2022 1.600 1.600 1.460 1.490 200,840 -0.09(-5.70%)
Oct 13, 2022 1.480 1.590 1.426 1.580 234,282 +0.08(+5.33%)
Oct 12, 2022 1.530 1.550 1.480 1.500 197,424 -0.01(-0.66%)
Oct 11, 2022 1.510 1.610 1.505 1.510 120,870 -0.01(-0.66%)
Oct 10, 2022 1.580 1.600 1.510 1.520 278,720 -0.09(-5.59%)
Oct 07, 2022 1.660 1.720 1.580 1.610 319,542 -0.09(-5.29%)
Oct 06, 2022 1.760 1.800 1.681 1.700 227,546 -0.08(-4.49%)
Oct 05, 2022 1.710 1.790 1.640 1.780 334,624 +0.05(+2.89%)
Oct 04, 2022 1.810 1.810 1.710 1.730 407,709 -0.03(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.